Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,485.00 | 1,487.00 | 1,470.00 | 1,473.00 | 1,282.57 | 94,463 |
| 2024-04-26 | 1,475.00 | 1,498.00 | 1,474.00 | 1,485.00 | 1,293.02 | 42,232 |
| 2024-04-25 | 1,479.00 | 1,492.00 | 1,475.00 | 1,479.00 | 1,287.79 | 75,995 |
| 2024-04-24 | 1,487.00 | 1,493.00 | 1,478.00 | 1,483.00 | 1,291.27 | 92,760 |
| 2024-04-23 | 1,500.00 | 1,503.00 | 1,479.00 | 1,487.00 | 1,294.76 | 74,779 |
| 2024-04-22 | 1,482.00 | 1,499.00 | 1,477.00 | 1,497.00 | 1,303.46 | 91,323 |
| 2024-04-19 | 1,503.00 | 1,514.00 | 1,474.00 | 1,477.00 | 1,286.05 | 131,570 |
| 2024-04-18 | 1,477.00 | 1,518.00 | 1,477.00 | 1,518.00 | 1,321.75 | 71,290 |
| 2024-04-17 | 1,472.00 | 1,501.00 | 1,472.00 | 1,488.00 | 1,295.63 | 72,455 |
| 2024-04-16 | 1,493.00 | 1,498.00 | 1,470.00 | 1,492.00 | 1,299.11 | 80,623 |
| 2024-04-15 | 1,467.00 | 1,500.00 | 1,460.00 | 1,496.00 | 1,302.59 | 89,250 |
| 2024-04-12 | 1,496.00 | 1,508.00 | 1,467.00 | 1,490.00 | 1,297.37 | 75,225 |
| 2024-04-11 | 1,503.00 | 1,512.00 | 1,481.00 | 1,496.00 | 1,302.59 | 98,193 |
| 2024-04-09 | 1,501.00 | 1,512.00 | 1,495.00 | 1,506.00 | 1,311.30 | 153,520 |
| 2024-04-08 | 1,529.00 | 1,531.00 | 1,500.00 | 1,511.00 | 1,315.65 | 152,584 |
| 2024-04-05 | 1,512.00 | 1,531.00 | 1,512.00 | 1,529.00 | 1,331.33 | 68,638 |
| 2024-04-04 | 1,532.00 | 1,540.00 | 1,516.00 | 1,530.00 | 1,332.20 | 119,776 |
| 2024-04-03 | 1,542.00 | 1,552.00 | 1,525.00 | 1,539.00 | 1,340.03 | 250,631 |
| 2024-04-02 | 1,518.00 | 1,554.00 | 1,508.00 | 1,552.00 | 1,351.35 | 289,729 |
| 2024-04-01 | 1,505.00 | 1,518.00 | 1,504.00 | 1,518.00 | 1,321.75 | 62,207 |
| 2024-03-29 | 1,517.00 | 1,518.00 | 1,501.00 | 1,502.00 | 1,307.82 | 93,387 |
| 2024-03-28 | 1,520.00 | 1,529.00 | 1,507.00 | 1,517.00 | 1,320.88 | 215,207 |
| 2024-03-27 | 1,522.00 | 1,525.00 | 1,507.00 | 1,520.00 | 1,323.49 | 64,966 |
| 2024-03-26 | 1,522.00 | 1,522.00 | 1,508.00 | 1,522.00 | 1,325.23 | 103,546 |
| 2024-03-25 | 1,521.00 | 1,532.00 | 1,520.00 | 1,530.00 | 1,332.20 | 160,135 |
| 2024-03-22 | 1,515.00 | 1,520.00 | 1,503.00 | 1,520.00 | 1,323.49 | 70,293 |
| 2024-03-21 | 1,502.00 | 1,521.00 | 1,501.00 | 1,513.00 | 1,317.40 | 79,036 |
| 2024-03-20 | 1,523.00 | 1,533.00 | 1,500.00 | 1,501.00 | 1,306.95 | 258,263 |
| 2024-03-19 | 1,477.00 | 1,546.00 | 1,473.00 | 1,523.00 | 1,326.10 | 658,848 |
| 2024-03-18 | 1,471.00 | 1,480.00 | 1,471.00 | 1,478.00 | 1,286.92 | 86,734 |
| 2024-03-15 | 1,473.00 | 1,474.00 | 1,468.00 | 1,471.00 | 1,280.83 | 56,776 |
| 2024-03-14 | 1,470.00 | 1,475.00 | 1,467.00 | 1,473.00 | 1,282.57 | 72,330 |
| 2024-03-13 | 1,464.00 | 1,475.00 | 1,461.00 | 1,466.00 | 1,276.47 | 80,912 |
| 2024-03-12 | 1,444.00 | 1,475.00 | 1,444.00 | 1,464.00 | 1,274.73 | 92,775 |
| 2024-03-11 | 1,440.00 | 1,454.00 | 1,440.00 | 1,450.00 | 1,262.54 | 61,238 |
| 2024-03-08 | 1,440.00 | 1,446.00 | 1,436.00 | 1,440.00 | 1,253.83 | 139,333 |
| 2024-03-07 | 1,449.00 | 1,462.00 | 1,437.00 | 1,444.00 | 1,257.32 | 108,438 |
| 2024-03-06 | 1,463.00 | 1,463.00 | 1,447.00 | 1,449.00 | 1,261.67 | 113,455 |
| 2024-03-05 | 1,460.00 | 1,468.00 | 1,453.00 | 1,464.00 | 1,274.73 | 69,673 |
| 2024-03-04 | 1,473.00 | 1,481.00 | 1,460.00 | 1,468.00 | 1,278.21 | 71,534 |
| 2024-02-29 | 1,475.00 | 1,490.00 | 1,463.00 | 1,475.00 | 1,284.31 | 138,261 |
| 2024-02-28 | 1,447.00 | 1,475.00 | 1,447.00 | 1,475.00 | 1,284.31 | 96,053 |
| 2024-02-27 | 1,460.00 | 1,464.00 | 1,442.00 | 1,447.00 | 1,259.93 | 201,379 |
| 2024-02-26 | 1,474.00 | 1,480.00 | 1,459.00 | 1,463.00 | 1,273.86 | 226,048 |
| 2024-02-23 | 1,489.00 | 1,489.00 | 1,473.00 | 1,475.00 | 1,284.31 | 130,635 |
| 2024-02-22 | 1,478.00 | 1,487.00 | 1,474.00 | 1,484.00 | 1,292.15 | 112,838 |
| 2024-02-21 | 1,491.00 | 1,494.00 | 1,477.00 | 1,482.00 | 1,290.40 | 185,312 |
| 2024-02-20 | 1,495.00 | 1,495.00 | 1,483.00 | 1,494.00 | 1,300.85 | 154,825 |
| 2024-02-19 | 1,485.00 | 1,499.00 | 1,481.00 | 1,496.00 | 1,302.59 | 160,403 |
| 2024-02-16 | 1,493.00 | 1,499.00 | 1,478.00 | 1,485.00 | 1,293.02 | 214,179 |
| 2024-02-15 | 1,504.00 | 1,507.00 | 1,485.00 | 1,485.00 | 1,293.02 | 251,338 |
| 2024-02-14 | 1,505.00 | 1,505.00 | 1,495.00 | 1,501.00 | 1,306.95 | 244,409 |
| 2024-02-13 | 1,508.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,310.43 | 52,848 |
| 2024-02-08 | 1,505.00 | 1,510.00 | 1,495.00 | 1,506.00 | 1,311.30 | 83,850 |
| 2024-02-07 | 1,502.00 | 1,517.00 | 1,500.00 | 1,503.00 | 1,308.69 | 58,126 |
| 2024-02-06 | 1,519.00 | 1,521.00 | 1,501.00 | 1,512.00 | 1,316.53 | 54,793 |
| 2024-02-05 | 1,505.00 | 1,524.00 | 1,495.00 | 1,519.00 | 1,322.62 | 227,026 |
| 2024-02-02 | 1,495.00 | 1,514.00 | 1,495.00 | 1,502.00 | 1,307.82 | 86,935 |
| 2024-02-01 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,306.08 | 113,168 |
| 2024-01-31 | 1,502.00 | 1,503.00 | 1,480.00 | 1,480.00 | 1,288.66 | 171,406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 150.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.